Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.269 1.645 1.170 1.408 4,907,481 +0.32(+29.09%)
Jul 30, 2019 1.097 1.117 1.057 1.090 474,111 +0.01(+0.61%)
Jul 29, 2019 1.110 1.130 1.038 1.084 561,883 -0.03(-2.38%)
Jul 26, 2019 1.156 1.156 1.090 1.110 411,747 -0.03(-2.33%)
Jul 25, 2019 1.229 1.236 1.130 1.137 618,844 -0.09(-7.03%)
Jul 24, 2019 1.242 1.269 1.203 1.223 235,419 -0.01(-1.07%)
Jul 23, 2019 1.249 1.289 1.229 1.236 378,719 +0.00(+0.00%)
Jul 22, 2019 1.242 1.289 1.236 1.236 335,071 -0.01(-1.06%)
Jul 19, 2019 1.223 1.262 1.203 1.249 191,876 +0.03(+2.16%)
Jul 18, 2019 1.229 1.236 1.176 1.223 457,537 +0.00(+0.00%)
Jul 17, 2019 1.275 1.295 1.209 1.223 618,222 -0.05(-4.14%)
Jul 16, 2019 1.289 1.295 1.269 1.275 190,193 -0.02(-1.53%)
Jul 15, 2019 1.322 1.328 1.275 1.295 244,572 -0.01(-0.51%)
Jul 12, 2019 1.302 1.322 1.295 1.302 223,805 +0.01(+1.03%)
Jul 11, 2019 1.282 1.315 1.275 1.289 347,328 +0.01(+0.52%)
Jul 10, 2019 1.342 1.342 1.275 1.282 305,719 -0.03(-2.51%)
Jul 09, 2019 1.322 1.342 1.308 1.315 281,778 -0.02(-1.48%)
Jul 08, 2019 1.308 1.355 1.308 1.335 202,624 +0.02(+1.51%)
Jul 05, 2019 1.308 1.342 1.295 1.315 255,583 -0.01(-0.99%)
Jul 03, 2019 1.269 1.328 1.266 1.328 150,868 +0.07(+5.24%)
Jul 02, 2019 1.282 1.302 1.256 1.262 446,492 -0.03(-2.05%)
Jul 01, 2019 1.302 1.348 1.282 1.289 493,322 +0.00(+0.00%)
Jun 28, 2019 1.289 1.322 1.275 1.289 3,932,105 +0.01(+1.04%)
Jun 27, 2019 1.308 1.322 1.275 1.275 780,041 -0.01(-1.03%)
Jun 26, 2019 1.348 1.368 1.289 1.289 696,638 -0.04(-2.99%)
Jun 25, 2019 1.361 1.375 1.308 1.328 461,529 -0.01(-0.99%)
Jun 24, 2019 1.368 1.414 1.289 1.342 1,144,161 -0.03(-2.40%)
Jun 21, 2019 1.441 1.480 1.355 1.375 1,360,083 -0.08(-5.45%)
Jun 20, 2019 1.500 1.500 1.434 1.454 609,799 -0.01(-0.90%)
Jun 19, 2019 1.507 1.553 1.460 1.467 685,667 -0.04(-2.63%)
Jun 18, 2019 1.460 1.560 1.447 1.507 428,394 +0.05(+3.64%)
Jun 17, 2019 1.454 1.460 1.401 1.454 385,198 +0.01(+0.92%)
Jun 14, 2019 1.427 1.487 1.379 1.441 235,457 +0.03(+2.35%)
Jun 13, 2019 1.434 1.447 1.381 1.408 296,615 -0.01(-0.93%)
Jun 12, 2019 1.414 1.454 1.375 1.421 410,592 +0.01(+0.47%)
Jun 11, 2019 1.408 1.421 1.322 1.414 266,640 +0.01(+0.94%)
Jun 10, 2019 1.368 1.434 1.355 1.401 245,282 +0.03(+2.42%)
Jun 07, 2019 1.375 1.401 1.328 1.368 215,482 -0.01(-0.48%)
Jun 06, 2019 1.342 1.408 1.262 1.375 636,439 +0.03(+2.46%)
Jun 05, 2019 1.487 1.487 1.335 1.342 647,023 -0.13(-8.97%)
Jun 04, 2019 1.381 1.487 1.381 1.474 521,557 +0.11(+8.25%)
Jun 03, 2019 1.335 1.447 1.328 1.361 427,474 +0.04(+3.00%)
May 31, 2019 1.342 1.381 1.322 1.322 616,183 -0.05(-3.38%)
May 30, 2019 1.421 1.447 1.361 1.368 548,541 -0.05(-3.72%)
May 29, 2019 1.531 1.537 1.382 1.421 726,129 -0.11(-7.17%)
May 28, 2019 1.544 1.627 1.518 1.531 512,569 -0.02(-1.25%)
May 24, 2019 1.531 1.750 1.511 1.550 574,461 +0.03(+1.69%)
May 23, 2019 1.634 1.670 1.498 1.524 488,395 -0.14(-8.53%)
May 22, 2019 1.705 1.731 1.621 1.666 171,585 -0.04(-2.27%)
May 21, 2019 1.750 1.750 1.679 1.705 406,551 -0.01(-0.75%)
May 20, 2019 1.615 1.737 1.589 1.718 385,972 +0.11(+6.83%)
May 17, 2019 1.647 1.718 1.595 1.608 503,698 -0.04(-2.35%)
May 16, 2019 1.782 1.782 1.621 1.647 461,810 -0.14(-7.61%)
May 15, 2019 1.808 1.841 1.718 1.782 513,526 -0.01(-0.36%)
May 14, 2019 1.485 1.957 1.466 1.789 2,746,524 +0.32(+22.03%)
May 13, 2019 1.505 1.518 1.453 1.466 272,362 -0.06(-4.22%)
May 10, 2019 1.511 1.544 1.485 1.531 246,662 +0.01(+0.85%)
May 09, 2019 1.498 1.563 1.466 1.518 380,675 +0.01(+0.43%)
May 08, 2019 1.492 1.634 1.440 1.511 625,880 +0.04(+2.63%)
May 07, 2019 1.511 1.524 1.440 1.472 534,499 -0.05(-2.98%)
May 06, 2019 1.524 1.544 1.472 1.518 335,615 -0.03(-1.67%)
May 03, 2019 1.569 1.576 1.453 1.544 796,503 +0.00(+0.00%)
May 02, 2019 1.498 1.595 1.434 1.544 2,900,000 +0.01(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.